Skip to main content

RBC Bearings Inc (NY: RBC )

269.98 -1.76 (-0.65%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 25.00 25.17 24.69 24.82 122,137 -0.22(-0.86%)
Mar 30, 2005 25.48 25.65 24.76 25.04 187,903 -0.33(-1.29%)
Mar 29, 2005 25.51 25.82 25.36 25.36 143,943 -0.25(-0.98%)
Mar 28, 2005 25.45 25.73 25.38 25.61 102,187 +0.13(+0.51%)
Mar 24, 2005 25.61 25.91 25.48 25.48 60,430 -0.19(-0.74%)
Mar 23, 2005 26.04 26.04 25.61 25.67 110,886 -0.46(-1.75%)
Mar 22, 2005 25.99 26.30 25.99 26.13 132,924 +0.12(+0.46%)
Mar 21, 2005 25.73 26.01 25.57 26.01 126,545 +0.19(+0.73%)
Mar 18, 2005 25.78 25.85 25.45 25.82 173,985 +0.22(+0.84%)
Mar 17, 2005 25.52 25.69 25.30 25.61 200,778 -0.03(-0.13%)
Mar 16, 2005 25.69 26.00 25.56 25.64 154,730 -0.03(-0.10%)
Mar 15, 2005 25.55 25.72 25.48 25.67 198,227 +0.11(+0.44%)
Mar 14, 2005 25.52 25.61 25.30 25.55 96,503 -0.01(-0.03%)
Mar 11, 2005 25.39 25.99 25.23 25.56 167,953 +0.29(+1.16%)
Mar 10, 2005 26.25 26.34 25.27 25.27 283,595 -0.98(-3.74%)
Mar 09, 2005 26.99 26.99 26.09 26.25 274,432 -0.78(-2.87%)
Mar 08, 2005 27.29 27.46 27.03 27.03 133,040 -0.30(-1.10%)
Mar 07, 2005 27.33 27.66 27.16 27.33 85,136 +0.03(+0.13%)
Mar 04, 2005 27.24 27.59 27.24 27.30 62,982 +0.14(+0.51%)
Mar 03, 2005 27.11 27.37 26.90 27.16 108,914 -0.07(-0.25%)
Mar 02, 2005 27.24 27.37 26.93 27.23 81,773 +0.07(+0.25%)
Mar 01, 2005 26.72 27.16 26.55 27.16 240,331 +0.57(+2.14%)
Feb 28, 2005 26.36 26.76 26.11 26.59 193,935 +0.15(+0.55%)
Feb 25, 2005 25.73 26.44 25.65 26.44 55,791 +0.66(+2.58%)
Feb 24, 2005 25.86 25.88 25.45 25.78 127,821 -0.14(-0.53%)
Feb 23, 2005 26.11 26.11 25.77 25.92 163,546 -0.20(-0.76%)
Feb 22, 2005 26.21 26.88 26.04 26.11 231,284 -0.29(-1.11%)
Feb 18, 2005 26.12 26.47 25.71 26.41 134,896 +0.37(+1.42%)
Feb 17, 2005 25.85 26.45 25.82 26.04 430,555 +0.36(+1.41%)
Feb 16, 2005 25.54 25.75 25.34 25.67 159,370 +0.12(+0.47%)
Feb 15, 2005 26.12 26.12 25.40 25.55 177,464 -0.79(-3.01%)
Feb 14, 2005 26.23 26.38 26.17 26.35 223,628 +0.07(+0.26%)
Feb 11, 2005 26.42 26.60 26.04 26.28 318,972 -0.06(-0.23%)
Feb 10, 2005 27.03 27.03 26.30 26.34 222,236 -0.69(-2.55%)
Feb 09, 2005 27.16 27.24 26.90 27.03 275,128 -0.04(-0.16%)
Feb 08, 2005 26.77 27.24 26.77 27.07 107,870 +0.34(+1.26%)
Feb 07, 2005 27.20 27.24 26.68 26.73 113,786 -0.43(-1.59%)
Feb 04, 2005 26.73 27.22 26.73 27.17 177,116 +1.93(+7.65%)
Feb 03, 2005 26.83 26.83 26.51 25.23 80,497 +0.00(+0.00%)
Feb 02, 2005 26.04 26.85 25.95 25.23 108,102 +0.00(+0.00%)
Feb 01, 2005 26.08 26.38 26.04 25.23 176,768 +0.00(+0.00%)
Jan 31, 2005 25.86 26.19 25.86 25.23 156,818 +0.00(+0.00%)
Jan 28, 2005 26.21 26.21 25.37 25.23 129,096 +0.00(+0.00%)
Jan 27, 2005 25.93 26.33 25.78 25.23 105,550 +0.00(+0.00%)
Jan 26, 2005 25.58 26.21 25.55 25.23 224,904 +0.00(+0.00%)
Jan 25, 2005 25.35 25.58 25.24 25.23 172,825 +0.00(+0.00%)
Jan 24, 2005 25.65 25.78 25.23 25.23 74,117 +0.00(+0.00%)
Jan 21, 2005 25.26 25.98 25.26 25.23 71,797 +0.00(+0.00%)
Jan 20, 2005 25.65 25.71 25.23 25.23 69,014 -0.53(-2.07%)
Jan 19, 2005 26.27 26.27 25.65 25.77 152,178 -0.50(-1.90%)
Jan 18, 2005 25.78 26.27 25.73 26.27 113,786 +0.49(+1.91%)
Jan 14, 2005 25.43 25.78 25.36 25.78 129,096 +0.43(+1.70%)
Jan 13, 2005 25.52 25.70 25.35 25.35 86,528 -0.25(-0.98%)
Jan 12, 2005 25.43 25.70 25.30 25.60 145,683 +0.16(+0.64%)
Jan 11, 2005 25.73 25.73 25.37 25.43 317,696 -0.31(-1.21%)
Jan 10, 2005 25.22 25.94 25.22 25.74 162,966 +0.61(+2.44%)
Jan 07, 2005 25.05 25.41 25.00 25.13 566,843 +0.33(+1.32%)
Jan 06, 2005 24.05 24.81 23.92 24.80 243,115 +0.89(+3.71%)
Jan 05, 2005 24.61 24.61 23.87 23.92 216,321 -0.59(-2.43%)
Jan 04, 2005 25.00 25.11 24.51 24.51 312,245 -0.49(-1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.